American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Mattel, Inc.

MAT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

MAT historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of MAT by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 Mar 14, 2023
Susie Lee House / D Sale $1,001 - $15,000 Nov 30, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 03, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 02, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 May 23, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Susie Lee House / D Purchase $1,001 - $15,000 Jan 28, 2021
Susie Lee House / D Purchase $1,001 - $15,000 Dec 08, 2020
Susie Lee House / D Purchase $1,001 - $15,000 Sep 18, 2020
Susie Lee House / D Purchase $1,001 - $15,000 Jun 23, 2020
Dean Phillips House / D Sale $1,001 - $15,000 May 13, 2019
Dean Phillips House / D Purchase $1,001 - $15,000 Feb 04, 2019
Dean Phillips House / D Sale $1,001 - $15,000 Jan 04, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Jan 02, 2018
Gary C. Peters Senate / D Sale (Full) $1,001 - $15,000 Nov 13, 2017
Lois Frankel House / D Sale $1,001 - $15,000 Jun 15, 2017
Lois Frankel House / D Sale $1,001 - $15,000 Jun 15, 2017
Michael T. McCaul House / R Purchase $1,001 - $15,000 May 24, 2017
Michael T. McCaul House / R Purchase $15,001 - $50,000 Mar 02, 2017
K. Michael Conaway House / R Sale $1,001 - $15,000 Sep 12, 2016
K. Michael Conaway House / R Sale $1,001 - $15,000 Feb 26, 2016
Lois Frankel House / D Purchase $1,001 - $15,000 Jun 25, 2015
Michael T. McCaul House / R Purchase None May 04, 2015
Michael T. McCaul House / R Purchase None May 04, 2015
Michael T. McCaul House / R Purchase None May 04, 2015
Michael T. McCaul House / R Purchase None May 04, 2015
Michael T. McCaul House / R Purchase $15,001 - $50,000 Apr 01, 2015
Michael T. McCaul House / R Purchase $15,001 - $50,000 Mar 01, 2015
Michael T. McCaul House / R Sale $15,001 - $50,000 Mar 01, 2015
K. Michael Conaway House / R Purchase $1,001 - $15,000 Dec 22, 2014
Michael T. McCaul House / R Purchase $15,001 - $50,000 Dec 08, 2014
Michael T. McCaul House / R Purchase $15,001 - $50,000 Dec 02, 2014
Bob Corker Senate / R Sale (Full) $1,001 - $15,000 May 20, 2014
Bob Corker Senate / R Purchase $1,001 - $15,000 Mar 03, 2014
Katherine M. Clark House / D Sale $1,001 - $15,000 Jan 10, 2014
Bob Corker Senate / R Purchase $1,001 - $15,000 Jan 08, 2014
MAT Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
MAT Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
MAT Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in MAT holdings by institutional investors

Insider Trading

Quarterly net insider trading by MAT's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $60,000 Jul 20, 2026 Issue: Trade (domestic/foreign) Copyright/Patent/Trademark Taxation/Internal Revenue Code Manufacturing
  • $50,000 Apr 17, 2026 Issue: Manufacturing Trade (domestic/foreign) Copyright/Patent/Trademark Taxation/Internal Revenue Code
  • $50,000 Jan 16, 2026 Issue: Manufacturing Trade (domestic/foreign) Copyright/Patent/Trademark Taxation/Internal Revenue Code
  • $50,000 Oct 20, 2025 Issue: Manufacturing Trade (domestic/foreign) Copyright/Patent/Trademark Taxation/Internal Revenue Code
  • $50,000 Jul 21, 2025 Issue: Manufacturing Trade (domestic/foreign) Copyright/Patent/Trademark Taxation/Internal Revenue Code
  • $50,000 Apr 17, 2025 Issue: Manufacturing Trade (domestic/foreign) Copyright/Patent/Trademark Taxation/Internal Revenue Code
  • $50,000 Jan 21, 2025 Issue: Manufacturing Trade (domestic/foreign) Copyright/Patent/Trademark Taxation/Internal Revenue Code
  • $50,000 Oct 21, 2024 Issue: Taxation/Internal Revenue Code Copyright/Patent/Trademark Trade (domestic/foreign) Manufacturing
  • $50,000 Jul 22, 2024 Issue: Taxation/Internal Revenue Code Copyright/Patent/Trademark Trade (domestic/foreign) Manufacturing
  • $150,000 Nov 18, 2011 Issue: Consumer Issues/Safety/Products
  • $80,000 Jul 14, 2011 Issue: Consumer Issues/Safety/Products
  • $10,000 Jul 21, 2009 Issue: Trade (domestic/foreign)
  • $100,000 Apr 21, 2009 Issue: Trade (domestic/foreign) Consumer Issues/Safety/Products
  • $80,000 Jan 22, 2009 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Consumer Issues/Safety/Products
  • $170,000 Oct 20, 2008 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Consumer Issues/Safety/Products
  • $270,000 Jul 13, 2008 Issue: Consumer Issues/Safety/Products Trade (domestic/foreign)
  • $210,000 Apr 22, 2008 Issue: Consumer Issues/Safety/Products Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $200,000 Feb 13, 2008 Issue: Consumer Issues/Safety/Products Trade (domestic/foreign)
  • $80,000 Feb 08, 2008 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Defense Consumer Issues/Safety/Products
  • $60,000 Aug 13, 2007 Issue: Trade (domestic/foreign)
  • $60,000 Feb 14, 2007 Issue: Science/Technology Trade (domestic/foreign) Taxation/Internal Revenue Code Postal
  • $60,000 Aug 09, 2006 Issue: Postal Science/Technology Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $60,000 Feb 27, 2006 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Postal Science/Technology
  • $60,000 Aug 04, 2005 Issue: Postal Science/Technology Trade (domestic/foreign) Transportation Taxation/Internal Revenue Code
  • $60,000 Mar 01, 2005 Issue: Trade (domestic/foreign) Immigration Taxation/Internal Revenue Code Consumer Issues/Safety/Products
  • $60,000 Aug 26, 2004 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Consumer Issues/Safety/Products
  • $60,000 Apr 07, 2004 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Consumer Issues/Safety/Products
  • $60,000 Aug 22, 2003 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $60,000 Feb 25, 2003 Issue: Trade (domestic/foreign)
  • $60,000 Aug 23, 2002 Issue: Trade (domestic/foreign)
  • $40,000 Mar 18, 2002 Issue: Trade (domestic/foreign)
  • $20,000 Aug 09, 2001 Issue: Trade (domestic/foreign)
  • $20,000 Feb 09, 2001 Issue: Trade (domestic/foreign)
  • $20,000 Aug 14, 2000 Issue: Trade (domestic/foreign) Health Issues
  • $60,000 Aug 13, 1999 Issue: Trade (domestic/foreign) Chemicals/Chemical Industry Consumer Issues/Safety/Products
Revolving Door

Former government officials who have lobbied for MAT

22 former government officials from 15 congressional offices at 2 lobbying firms have lobbied for MAT, most recently Jan 16, 2026.

  • Robin L. Kelly
    Earl Flood House New Dep. CoS, LD (Rep. Robin Kelly); Health Pol Adv, Csl (Rep. Terri Sewell); Csl (Rep. Cedric Richmond); Pol Aide (Sen. Claire McCaskill) Formerly with Robin L. Kelly · MEHLMAN CONSULTING, INC. · Jan 16, 2026
  • Shelley Moore Capito
    Joseph Brown Senate New Sr Prof Staff (EPW Comm Maj/Sen. Moore Capito); Prof Staff (EPW Comm Min/Ranking Mem Sen. Moore Capito); Leg Asst (Sen. Boozman); Maj Leg Asst (EPW Comm Maj/Sen. Jim Inhofe); Maj Research Asst (EPW Comm Maj/Sen. Jim Inhofe); Intern (Rep. Jim Renacci) Formerly with Shelley Moore Capito · MEHLMAN CONSULTING, INC. · Oct 20, 2025
  • Marsha Blackburn
    Jon Adame Senate New CoS, LD, GC (Sen. Blackburn); Counsel (Rep. Blackburn); Policy Coordinator (House E&C); Intern (Sen. Domenici) Formerly with Marsha Blackburn · MEHLMAN CONSULTING, INC. · Jul 21, 2025
  • Annie Wolf House New Dep Floor Dir (Maj Leader Scalise); CoS (Chief Dep Min Whip Ferguson); Dep Floor Dir (Min Whip Scalise); Prof Staff (House Rules/Sessions); Floor Asst (Speakers Ryan & Boehner); Staff Asst (Speaker Boehner); Intern (Rep. Sullivan) Formerly Sullivan · MEHLMAN CONSULTING, INC. · Oct 21, 2024
  • John W. Hickenlooper
    Naveen Parmar Senate New Chief Counsel (Sen. Hickenlooper); General Counsel (House Comm on Sm Bus/Velazquez); Tax Counsel, (House Comm on Sm Bus/Velazquez); Economic Policy Counsel (Sen. Amy Klobuchar); Ways and Means Counsel (Rep. Lloyd Doggett) Formerly with John W. Hickenlooper · MEHLMAN CONSULTING, INC. · Oct 21, 2024
  • Patrick J. Leahy
    Erica Chabot Senate New Staff Asst, Leg Corres, Asst Schd, Asst to COS, Press Asst, Dep Press Sec, Leg Dir (Senator Patrick Leahy); Prof Staff (Sen Approp Comm); LD (Sen Pres Pro Temp Emeritus); Dep COS (Senate Consult); Staff Dir (Sen Ag Comm) Formerly with Patrick J. Leahy · MEHLMAN CONSULTING, INC. · Feb 14, 2024
  • John B. Shadegg
    Elise Finley Pickering House New Exec Dir (House Repub Pol C); CoS (Rep. Shadegg); LA (Rep. Dannemeyer); LD (Rep. Bartlett) Formerly with John B. Shadegg · MEHLMAN CONSULTING, INC. · Feb 14, 2024
  • Michael Robinson House New Mem Svcs & Coalitions Dir (House Approp C); Pol Adv/Dep CoS (House Maj Ldr DeLay); LD (Rep. Rogers); Sr LA (Rep. Regula); Sr LA (Rep. Franks); LA (Rep. Rogers); Special Proj Asst (House Trans/Infra C); Staff Asst (Rep. Shuster) Formerly Rogers · MEHLMAN CONSULTING, INC. · Feb 14, 2024
See all 22 on the Revolving Door dashboard
Corporate Lobbying

MAT Estimated quarterly lobbying spending

Revenue Breakdown

MAT Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
MAT Income Statement
MAT Balance Sheet
MAT Cash Flow
U.S. Patents

New MAT patent grants

  • Patent Title: Toy vehicle track adapter Sep. 15, 2026
  • Patent Title: Toy vehicle track connector Sep. 01, 2026
  • Patent Title: Toy vehicle track connector Sep. 01, 2026
  • Patent Title: Toy vehicle track accessory Jul. 28, 2026
  • Patent Title: Toy vehicle body Apr. 21, 2026
  • Patent Title: Toy vehicle body Apr. 21, 2026
  • Patent Title: Toy vehicle body Mar. 24, 2026
  • Patent Title: Soft goods animal Oct. 28, 2025
  • Patent Title: Coupling arrangement for a toy vehicle track piece Feb. 13, 2024
  • Patent Title: Toy vehicle track connector Nov. 21, 2023
  • Patent Title: Toy projectile and method of making May. 08, 2018
  • Patent Title: Toy vehicle May. 08, 2018
  • Patent Title: Wall mounted toy track set May. 01, 2018
  • Patent Title: Apparatus for recognizing handwritten notes Apr. 24, 2018
  • Patent Title: Electronic drive system for a ride-on toy vehicle Apr. 17, 2018
  • Patent Title: Frictional joint for a toy figure Mar. 20, 2018
  • Patent Title: Toy structure kit with a connector and accessories Mar. 13, 2018
  • Patent Title: Game and method of playing the game Mar. 06, 2018
  • Patent Title: Infant monitoring system and methods Dec. 26, 2017
  • Patent Title: Single pull toy vehicle loader and launcher Dec. 19, 2017
  • Patent Title: Toy projectile and method of making Nov. 28, 2017
  • Patent Title: Wall mounted toy track set Nov. 07, 2017
  • Patent Title: Toy apparatus Oct. 17, 2017
  • Patent Title: Mounted game board Oct. 17, 2017
  • Patent Title: Resonant coils for use with games and toys Oct. 03, 2017
  • Patent Title: Bouncing and swiveling infant support structure Sep. 05, 2017
  • Patent Title: Mobile virtual environment Aug. 29, 2017
  • Patent Title: Proximity sensor apparatus for a game device Aug. 29, 2017
  • Patent Title: Widgetized avatar and a method and system of creating and using same Aug. 29, 2017
  • Patent Title: Mobile computer with a detachable frame Aug. 15, 2017
  • Patent Title: Toy vehicle launcher Aug. 15, 2017
  • Patent Title: Methods of playing video games Aug. 15, 2017
  • Patent Title: Toy figure with reconfigurable clothing article and output generating system Aug. 08, 2017
  • Patent Title: Computing devices having access control Aug. 01, 2017
  • Patent Title: Infant entertainment apparatus and system with two-way projection Aug. 01, 2017
  • Patent Title: Convertible toy vehicle playset Jul. 18, 2017
  • Patent Title: Playset with a pivotal track Jul. 18, 2017
  • Patent Title: Toy vehicle, launching apparatus therefor and methods of using the same Jul. 18, 2017
  • Patent Title: Toy figurines with spin kick mechanism Jul. 18, 2017
  • Patent Title: Wireless modular speaker Jul. 11, 2017
  • Patent Title: Pivoting disc launching toy Jun. 27, 2017
  • Patent Title: Toy launcher Jun. 20, 2017
  • Patent Title: Keyed memory device to record input user signals and output recorded user signals Jun. 06, 2017
  • Patent Title: Mobile device controllable with user hand gestures May. 30, 2017
  • Patent Title: Interactive point of purchase display for toys May. 09, 2017
  • Patent Title: Building components May. 02, 2017
  • Patent Title: Smart device controlled toy May. 02, 2017
  • Patent Title: Digital audio player Jan. 18, 2011
  • Patent Title: Toy vehicle controller Jan. 04, 2011
  • Patent Title: Toy vehicle controller Jan. 26, 2010
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to MAT from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
MAT News

Recent insights relating to MAT

CNBC Recommendations

Recent picks made for MAT stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in MAT

MAT Analyst Ratings

MAT Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
MAT Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $MAT stock a Buy, Sell, or Hold?

  • What is the price target for $MAT stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

MAT Top Shareholders
Shareholder
Shares Held
MAT Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $MAT stock?

  • Who owns the most shares of $MAT stock?

  • What funds own $MAT stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

MAT Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view MAT Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About MAT

Mattel manufactures and markets toy products that are sold to its wholesale partners and direct to retail customers. The company offers products for children and families, including toys for infants and preschoolers, girls and boys, youth electronics, hand-held and other games, puzzles, educational toys, media-driven products, and plush and fashion-related toys. Mattel's owned portfolio includes Barbie, Hot Wheels, Fisher-Price, Thomas & Friends, and American Girl. In addition, it currently manufactures toy products for its segments both internally and externally (through manufacturing partners). Nearly 60% of its net sales were generated from North America in 2025, with the rest stemming from international markets.

  • Address El Segundo, CA
  • Market Cap 3.8 billion
  • Employees 31,000
  • Industrial Classification Dolls & Stuffed Toys

Mattel, Inc. (MAT) Historical Stock Prices

Mattel, Inc. (MAT) closed at $13.21 on September 22, 2026. Over the past year its adjusted close ranged from $13.05 to $22.16. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-8.96%
  • 3 months-4.07%
  • Year to date-33.42%
  • 1 year-22.66%
  • 3 years-38.53%
  • 5 years-35.05%
  • Max-66.13%
See every congressional and insider trade on the MAT price chart

Quiver Premium charts MAT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 13.28 13.29 13.03 13.21 13.21 5,168,239
Sep 21, 2026 13.23 13.29 12.91 13.08 13.08 3,530,991
Sep 18, 2026 13.22 13.42 13.07 13.26 13.26 8,818,227
Sep 17, 2026 13.36 13.46 13.14 13.31 13.31 3,925,915
Sep 16, 2026 13.40 13.48 13.16 13.16 13.16 5,891,543
Sep 15, 2026 13.95 13.96 13.38 13.42 13.42 6,020,651
Sep 14, 2026 14.11 14.24 14.00 14.03 14.03 3,071,824
Sep 11, 2026 13.86 14.11 13.84 14.01 14.01 2,786,273
Sep 10, 2026 13.72 13.81 13.52 13.81 13.81 3,158,158
Sep 9, 2026 14.10 14.14 13.68 13.76 13.76 3,638,493
Sep 8, 2026 14.47 14.60 14.07 14.14 14.14 4,237,135
Sep 4, 2026 14.24 14.69 14.13 14.53 14.53 3,623,264
Sep 3, 2026 14.66 14.77 14.22 14.30 14.30 4,035,509
Sep 2, 2026 14.60 14.78 14.58 14.64 14.64 2,476,935
Sep 1, 2026 14.94 14.96 14.54 14.59 14.59 2,904,870
Aug 31, 2026 15.08 15.12 14.85 14.95 14.95 3,922,635
Aug 28, 2026 15.02 15.24 14.90 15.14 15.14 1,917,251
Aug 27, 2026 15.15 15.22 14.88 14.92 14.92 1,997,329
Aug 26, 2026 15.35 15.58 15.14 15.23 15.23 2,555,459
Aug 25, 2026 14.70 15.36 14.61 15.26 15.26 4,573,533
Aug 24, 2026 14.51 14.89 14.45 14.82 14.82 3,645,985
Aug 21, 2026 14.79 14.85 14.46 14.51 14.51 4,270,686
Aug 20, 2026 14.40 14.77 14.32 14.72 14.72 2,639,556
Aug 19, 2026 14.75 14.85 14.49 14.53 14.53 3,008,736
Aug 18, 2026 14.75 14.83 14.49 14.50 14.50 2,652,628
Aug 17, 2026 14.83 14.88 14.46 14.58 14.58 4,567,651
Aug 14, 2026 14.92 15.14 14.86 15.03 15.03 3,265,277
Aug 13, 2026 14.68 14.93 14.47 14.88 14.88 2,818,079
Aug 12, 2026 14.84 15.06 14.61 14.65 14.65 3,154,776
Aug 11, 2026 14.68 15.21 14.65 15.03 15.03 2,739,482
Aug 10, 2026 14.64 14.79 14.55 14.74 14.74 3,134,995
Aug 7, 2026 14.44 14.79 14.39 14.79 14.79 3,424,410
Aug 6, 2026 14.60 14.76 14.19 14.49 14.49 4,102,519
Aug 5, 2026 15.65 15.65 14.33 14.46 14.46 8,397,254
Aug 4, 2026 14.81 14.90 14.53 14.86 14.86 5,873,693
Aug 3, 2026 15.32 15.41 14.88 14.88 14.88 4,051,195
Jul 31, 2026 15.23 15.23 15.02 15.09 15.09 2,813,927
Jul 30, 2026 15.27 15.28 14.99 15.21 15.21 3,471,335
Jul 29, 2026 15.36 15.53 15.23 15.37 15.37 3,527,926
Jul 28, 2026 14.89 15.50 14.87 15.44 15.44 4,201,179
Jul 27, 2026 14.51 14.82 14.47 14.80 14.80 3,152,064
Jul 24, 2026 14.21 14.37 14.11 14.34 14.34 2,613,751
Jul 23, 2026 14.27 14.35 14.12 14.24 14.24 4,267,557
Jul 22, 2026 14.24 14.48 13.99 14.40 14.40 4,570,147
Jul 21, 2026 14.17 14.56 14.12 14.20 14.20 5,294,828
Jul 20, 2026 14.34 14.47 14.11 14.14 14.14 7,240,089
Jul 17, 2026 14.70 14.79 14.25 14.30 14.30 4,579,592
Jul 16, 2026 13.89 14.83 13.89 14.65 14.65 9,592,018
Jul 15, 2026 13.68 14.04 13.68 13.86 13.86 4,239,453
Jul 14, 2026 13.76 13.86 13.40 13.67 13.67 5,957,112
Jul 13, 2026 13.47 14.27 13.47 13.84 13.84 8,544,947
Jul 10, 2026 13.25 13.38 13.17 13.33 13.33 2,990,912
Jul 9, 2026 12.89 13.21 12.73 13.18 13.18 5,983,101
Jul 8, 2026 13.33 13.41 12.95 13.17 13.17 5,222,987
Jul 7, 2026 13.21 13.50 13.11 13.42 13.42 6,584,569
Jul 6, 2026 13.35 13.46 12.91 13.05 13.05 5,129,910
Jul 2, 2026 13.84 13.90 13.17 13.34 13.34 4,936,980
Jul 1, 2026 13.92 13.98 13.69 13.74 13.74 4,028,486
Jun 30, 2026 13.70 13.97 13.54 13.88 13.88 4,721,984
Jun 29, 2026 14.02 14.08 13.66 13.69 13.69 4,977,071
Jun 26, 2026 13.83 14.23 13.82 13.98 13.98 6,076,145
Jun 25, 2026 13.83 14.16 13.68 13.81 13.81 2,908,770
Jun 24, 2026 13.77 14.04 13.63 13.88 13.88 3,738,867
Jun 23, 2026 13.93 13.95 13.62 13.77 13.77 4,119,935
Jun 22, 2026 13.89 14.08 13.78 13.89 13.89 3,395,650
Jun 18, 2026 13.77 14.33 13.66 14.04 14.04 9,904,438
Jun 17, 2026 14.13 14.22 13.62 13.67 13.67 5,044,250
Jun 16, 2026 14.37 14.51 14.07 14.13 14.13 3,350,962
Jun 15, 2026 14.69 14.90 14.27 14.35 14.35 4,826,279
Jun 12, 2026 14.74 14.90 14.64 14.65 14.65 3,363,962
Jun 11, 2026 14.61 14.75 14.37 14.66 14.66 3,605,476
Jun 10, 2026 14.42 14.77 14.21 14.69 14.69 5,704,916
Jun 9, 2026 14.26 14.77 14.21 14.49 14.49 3,818,900
Jun 8, 2026 14.02 14.40 13.99 14.21 14.21 4,050,452
Jun 5, 2026 14.22 14.27 13.95 14.08 14.08 3,841,629
Jun 4, 2026 14.51 14.53 14.03 14.20 14.20 3,399,315
Jun 3, 2026 14.30 14.45 14.26 14.34 14.34 2,941,720
Jun 2, 2026 14.82 14.83 14.19 14.37 14.37 4,415,221
Jun 1, 2026 14.93 14.93 14.56 14.86 14.86 4,161,217
May 29, 2026 14.84 15.10 14.81 14.94 14.94 4,204,966
May 28, 2026 14.86 15.11 14.78 14.89 14.89 3,320,453
May 27, 2026 15.14 15.38 14.88 14.90 14.90 3,627,875
May 26, 2026 15.10 15.35 15.01 15.07 15.07 3,671,465
May 22, 2026 14.96 15.21 14.96 15.09 15.09 3,966,142
May 21, 2026 14.70 15.11 14.31 14.97 14.97 4,367,492
May 20, 2026 14.96 14.99 14.26 14.89 14.89 6,409,067
May 19, 2026 14.96 15.15 14.75 15.00 15.00 3,458,797
May 18, 2026 15.22 15.43 14.91 14.94 14.94 3,923,481
May 15, 2026 15.13 15.31 14.93 15.15 15.15 4,829,237
May 14, 2026 14.92 15.20 14.87 15.11 15.11 3,799,720
May 13, 2026 15.00 15.09 14.72 14.82 14.82 5,091,983
May 12, 2026 15.15 15.51 15.04 15.18 15.18 6,142,609
May 11, 2026 15.32 15.39 14.90 14.99 14.99 4,115,582
May 8, 2026 15.20 15.56 15.04 15.39 15.39 6,535,376
May 7, 2026 15.10 15.35 14.85 15.00 15.00 2,997,388
May 6, 2026 14.97 15.40 14.97 15.08 15.08 5,102,205
May 5, 2026 14.86 14.98 14.57 14.72 14.72 4,391,115
May 4, 2026 14.90 15.07 14.64 14.85 14.85 3,593,643
May 1, 2026 15.11 15.35 14.70 14.93 14.93 5,641,640
Apr 30, 2026 14.66 15.18 14.50 15.08 15.08 8,237,092
Apr 29, 2026 14.79 15.30 14.70 14.89 14.89 7,049,419
Apr 28, 2026 14.82 14.99 14.63 14.79 14.79 5,213,021
Apr 27, 2026 14.59 15.01 14.55 14.72 14.72 3,574,273
Apr 24, 2026 14.75 14.96 14.52 14.54 14.54 3,940,471
Apr 23, 2026 15.21 15.43 14.69 14.76 14.76 3,857,647
Apr 22, 2026 14.99 15.22 14.82 15.15 15.15 5,590,390
Apr 21, 2026 15.07 15.22 14.48 14.88 14.88 7,231,520
Apr 20, 2026 15.06 15.13 14.87 14.91 14.91 3,503,325
Apr 17, 2026 15.14 15.48 15.13 15.19 15.19 3,582,804
Apr 16, 2026 14.84 15.11 14.79 15.00 15.00 4,954,571
Apr 15, 2026 14.59 14.86 14.46 14.84 14.84 3,703,683
Apr 14, 2026 14.56 14.87 14.54 14.55 14.55 4,925,810
Apr 13, 2026 14.48 14.54 14.28 14.53 14.53 3,243,476
Apr 10, 2026 14.72 14.88 14.49 14.64 14.64 3,090,974
Apr 9, 2026 14.38 14.74 14.18 14.64 14.64 4,020,644
Apr 8, 2026 14.88 15.08 14.38 14.45 14.45 4,969,557
Apr 7, 2026 14.44 14.72 14.32 14.42 14.42 4,174,386
Apr 6, 2026 14.30 14.56 14.24 14.51 14.51 4,030,350
Apr 2, 2026 14.35 14.71 14.22 14.36 14.36 4,285,268
Apr 1, 2026 14.53 14.66 14.30 14.56 14.56 4,719,202
Mar 31, 2026 14.37 14.66 14.15 14.53 14.53 4,235,911
Mar 30, 2026 14.37 14.48 14.10 14.16 14.16 5,517,235
Mar 27, 2026 14.55 14.60 14.25 14.30 14.30 4,337,794
Mar 26, 2026 14.75 15.00 14.58 14.62 14.62 3,013,868
Mar 25, 2026 15.05 15.16 14.56 14.87 14.87 4,449,025
Mar 24, 2026 14.90 15.24 14.81 14.95 14.95 5,232,559
Mar 23, 2026 15.17 15.37 14.93 15.08 15.08 4,292,730
Mar 20, 2026 14.91 15.22 14.75 14.83 14.83 6,272,527
Mar 19, 2026 14.88 15.27 14.80 15.00 15.00 6,165,966
Mar 18, 2026 15.50 15.72 14.90 14.91 14.91 4,620,559
Mar 17, 2026 15.88 16.05 15.68 15.70 15.70 3,207,090
Mar 16, 2026 16.17 16.27 15.74 15.76 15.76 3,486,646
Mar 13, 2026 16.37 16.38 15.96 16.06 16.06 2,717,174
Mar 12, 2026 15.94 16.38 15.82 16.22 16.22 4,466,199
Mar 11, 2026 16.37 16.37 16.05 16.11 16.11 3,098,560
Mar 10, 2026 15.94 16.27 15.62 16.04 16.04 3,219,807
Mar 9, 2026 15.66 16.07 15.32 16.01 16.01 4,004,537
Mar 6, 2026 15.79 16.06 15.54 15.90 15.90 4,036,544
Mar 5, 2026 15.90 16.10 15.73 16.03 16.03 6,565,680
Mar 4, 2026 16.17 16.26 15.82 15.84 15.84 7,012,407
Mar 3, 2026 16.22 16.34 15.72 16.14 16.14 4,601,968
Mar 2, 2026 16.59 16.64 16.20 16.40 16.40 3,976,036
Feb 27, 2026 16.74 17.04 16.68 16.95 16.95 5,694,946
Feb 26, 2026 16.94 17.31 16.93 17.08 17.08 5,767,040
Feb 25, 2026 17.41 17.52 16.68 16.85 16.85 7,474,178
Feb 24, 2026 17.28 17.56 17.27 17.50 17.50 5,195,389
Feb 23, 2026 17.26 17.54 17.00 17.23 17.23 7,476,653
Feb 20, 2026 17.20 18.24 17.17 17.41 17.41 7,986,147
Feb 19, 2026 17.23 17.54 17.09 17.42 17.42 6,611,544
Feb 18, 2026 16.81 17.52 16.70 17.28 17.28 7,299,054
Feb 17, 2026 16.50 17.31 16.49 16.84 16.84 9,472,672
Feb 13, 2026 16.14 16.73 16.10 16.47 16.47 9,761,045
Feb 12, 2026 16.00 16.22 14.74 15.85 15.85 18,508,796
Feb 11, 2026 15.07 16.46 15.05 15.80 15.80 40,089,442
Feb 10, 2026 21.54 22.48 21.00 21.06 21.06 16,259,693
Feb 9, 2026 21.43 21.74 21.32 21.54 21.54 3,078,532
Feb 6, 2026 21.12 21.54 21.07 21.49 21.49 2,762,235
Feb 5, 2026 21.19 21.44 20.89 21.11 21.11 2,497,199
Feb 4, 2026 21.20 21.40 20.92 21.29 21.29 4,627,104
Feb 3, 2026 21.31 21.68 21.02 21.19 21.19 2,770,746
Feb 2, 2026 20.77 21.29 20.59 21.24 21.24 2,969,752
Jan 30, 2026 20.75 20.92 20.45 20.89 20.89 2,932,189
Jan 29, 2026 20.39 20.80 20.10 20.77 20.77 2,755,894
Jan 28, 2026 20.26 20.49 20.13 20.34 20.34 1,865,379
Jan 27, 2026 20.60 20.61 20.18 20.23 20.23 1,637,991
Jan 26, 2026 20.61 20.84 20.59 20.61 20.61 1,809,400
Jan 23, 2026 20.79 21.01 20.46 20.67 20.67 2,659,220
Jan 22, 2026 21.23 21.35 20.75 20.88 20.88 2,196,580
Jan 21, 2026 20.77 21.22 20.65 21.11 21.11 1,878,978
Jan 20, 2026 20.56 20.86 20.41 20.63 20.63 3,008,892
Jan 16, 2026 21.65 21.68 20.93 21.04 21.04 2,258,838
Jan 15, 2026 21.28 21.75 21.20 21.75 21.75 2,690,809
Jan 14, 2026 21.60 21.76 21.00 21.16 21.16 3,484,973
Jan 13, 2026 21.39 21.80 21.36 21.71 21.71 2,776,866
Jan 12, 2026 21.34 21.64 21.09 21.46 21.46 2,164,294
Jan 9, 2026 21.79 22.01 21.10 21.48 21.48 4,587,663
Jan 8, 2026 21.46 22.25 21.45 22.16 22.16 3,809,182
Jan 7, 2026 21.24 21.87 21.07 21.63 21.63 3,939,505
Jan 6, 2026 20.57 21.29 20.36 21.27 21.27 4,761,734
Jan 5, 2026 19.94 20.73 19.94 20.57 20.57 3,852,955
Jan 2, 2026 20.00 20.07 19.63 20.04 20.04 2,586,521
Dec 31, 2025 19.93 20.08 19.82 19.84 19.84 1,572,802
Dec 30, 2025 19.95 20.07 19.88 19.99 19.99 2,208,772
Dec 29, 2025 20.22 20.25 19.91 19.98 19.98 2,290,960
Dec 26, 2025 19.98 20.29 19.93 20.26 20.26 1,963,961
Dec 24, 2025 19.93 20.11 19.81 19.97 19.97 984,013
Dec 23, 2025 19.81 19.98 19.71 19.88 19.88 2,186,391
Dec 22, 2025 20.07 20.08 19.69 19.80 19.80 3,328,489
Dec 19, 2025 20.47 20.50 19.93 20.07 20.07 16,492,005
Dec 18, 2025 20.54 20.68 20.35 20.46 20.46 3,812,599
Dec 17, 2025 20.32 20.55 20.15 20.34 20.34 2,993,500
Dec 16, 2025 20.41 20.63 20.11 20.52 20.52 3,886,554
Dec 15, 2025 20.34 20.46 20.06 20.43 20.43 4,430,309
Dec 12, 2025 21.00 21.10 20.14 20.21 20.21 3,639,038
Dec 11, 2025 20.94 21.38 20.86 20.99 20.99 3,503,500
Dec 10, 2025 20.26 20.98 20.21 20.92 20.92 4,250,259
Dec 9, 2025 20.40 20.50 19.84 20.20 20.20 3,665,841
Dec 8, 2025 21.15 21.27 20.10 20.43 20.43 7,217,514
Dec 5, 2025 21.17 21.35 21.09 21.15 21.15 2,989,794
Dec 4, 2025 21.19 21.39 21.02 21.13 21.13 3,042,665
Dec 3, 2025 20.36 21.32 20.27 21.23 21.23 5,568,993
Dec 2, 2025 20.99 21.06 20.14 20.32 20.32 4,097,240
Dec 1, 2025 21.05 21.32 20.90 20.96 20.96 3,695,939
Nov 28, 2025 21.21 21.40 21.05 21.12 21.12 2,202,223
Nov 26, 2025 20.75 21.45 20.60 21.24 21.24 5,267,943
Nov 25, 2025 20.09 20.91 20.06 20.76 20.76 4,401,829
Nov 24, 2025 19.80 20.31 19.73 20.05 20.05 3,414,592
Nov 21, 2025 19.20 19.98 19.12 19.83 19.83 3,359,914
Nov 20, 2025 18.93 19.39 18.70 19.00 19.00 4,492,607
Nov 19, 2025 18.74 18.91 18.47 18.57 18.57 2,888,081
Nov 18, 2025 18.50 18.85 18.32 18.72 18.72 3,035,398
Nov 17, 2025 19.12 19.23 18.69 18.72 18.72 3,681,054
Nov 14, 2025 19.35 19.55 19.11 19.34 19.34 3,182,859
Nov 13, 2025 19.50 19.75 19.46 19.56 19.56 2,722,448
Nov 12, 2025 19.38 19.74 19.23 19.60 19.60 2,993,266
Nov 11, 2025 19.27 19.40 19.20 19.23 19.23 3,125,507
Nov 10, 2025 18.83 19.18 18.80 19.16 19.16 2,711,436
Nov 7, 2025 18.63 18.91 18.52 18.73 18.73 2,984,731
Nov 6, 2025 19.10 19.40 18.63 18.67 18.67 3,361,425
Nov 5, 2025 18.34 19.16 18.32 19.06 19.06 4,506,416
Nov 4, 2025 18.29 18.48 18.23 18.33 18.33 3,240,427
Nov 3, 2025 18.30 18.57 18.12 18.44 18.44 4,425,882
Oct 31, 2025 18.50 18.54 18.07 18.38 18.38 4,979,025
Oct 30, 2025 18.79 19.09 18.56 18.59 18.59 4,385,841
Oct 29, 2025 19.14 19.41 18.96 19.03 19.03 4,035,736
Oct 28, 2025 18.98 19.44 18.66 19.23 19.23 3,815,239
Oct 27, 2025 18.62 19.34 18.58 19.04 19.04 5,042,494
Oct 24, 2025 19.19 19.20 18.41 18.45 18.45 5,847,231
Oct 23, 2025 18.12 19.29 18.11 19.18 19.18 6,495,781
Oct 22, 2025 17.55 18.86 17.00 18.30 18.30 9,497,835
Oct 21, 2025 18.36 19.00 18.27 18.82 18.82 6,461,035
Oct 20, 2025 18.43 18.54 18.27 18.37 18.37 3,004,503
Oct 17, 2025 18.14 18.49 18.06 18.41 18.41 3,490,402
Oct 16, 2025 17.87 18.21 17.79 18.10 18.10 3,671,425
Oct 15, 2025 18.00 18.25 17.74 17.86 17.86 2,940,361
Oct 14, 2025 17.00 18.01 16.95 17.80 17.80 3,564,546
Oct 13, 2025 17.30 17.47 17.25 17.30 17.30 3,609,715
Oct 10, 2025 18.16 18.16 17.04 17.10 17.10 5,605,412
Oct 9, 2025 18.49 18.50 18.01 18.10 18.10 3,525,303
Oct 8, 2025 18.02 18.43 17.88 18.41 18.41 2,969,573
Oct 7, 2025 18.08 18.22 17.89 18.00 18.00 3,980,827
Oct 6, 2025 18.04 19.13 17.86 18.07 18.07 9,779,390
Oct 3, 2025 17.32 18.25 17.30 18.06 18.06 6,406,461
Oct 2, 2025 17.36 17.41 16.95 17.22 17.22 3,293,917
Oct 1, 2025 16.85 17.32 16.75 17.28 17.28 3,551,743
Sep 30, 2025 16.94 16.96 16.56 16.83 16.83 2,673,297
Sep 29, 2025 17.00 17.00 16.62 16.96 16.96 2,671,673
Sep 26, 2025 16.71 16.93 16.63 16.90 16.90 2,639,636
Sep 25, 2025 17.06 17.10 16.63 16.66 16.66 3,083,864
Sep 24, 2025 17.06 17.15 16.90 17.12 17.12 2,437,090
Sep 23, 2025 17.15 17.24 17.04 17.05 17.05 2,107,538
Sep 22, 2025 17.09 17.38 16.98 17.08 17.08 3,270,525

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Mattel, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at MAT, per a recent SEC DEF 14A filing. We estimate that the median employee at MATTEL INC /DE/ is paid $9,384.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation